Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TEVA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TEVA TEVA PHARMACEUTICAL LTD   0.519 0.563 9.82 -0.52

 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.30 1.37 1.41 0.00 16 239  W   8.5 TEVA 0.00 0.01 0.01 0.00 1 406  W  
TEVA 0.72 0.98 0.95 0.00 188 275  W   9 TEVA 0.00 0.01 0.01 0.00 6 938  W  
TEVA 0.23 0.45 0.36 0.00 661 912  W   9.5 TEVA 0.02 0.03 0.02 0.00 1601 1404  W  
TEVA 0.03 0.06 0.05 0.00 4509 1418  W   10 TEVA 0.21 0.23 0.23 0.00 1030 2793  W  
TEVA 0.01 0.02 0.01 0.00 959 3916  W   10.5 TEVA 0.57 0.79 0.61 0.00 214 2673  W  
TEVA 0.00 0.01 0.01 0.00 70 2609  W   11 TEVA 1.04 1.33 1.14 0.00 15 321  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.22 1.38 1.48 1.33 4 92  W   8.5 TEVA 0.02 0.03 0.04 0.01 0 323  W  
TEVA 0.77 0.92 0.97 0.87 5 199  W   9 TEVA 0.05 0.06 0.06 0.05 148 628  W  
TEVA 0.47 0.50 0.50 0.49 109 406  W   9.5 TEVA 0.15 0.16 0.16 0.17 376 1378  W  
TEVA 0.22 0.23 0.23 0.23 561 921  W   10 TEVA 0.39 0.41 0.39 0.40 515 1319  W  
TEVA 0.08 0.10 0.10 0.09 510 1496  W   10.5 TEVA 0.75 0.79 0.77 0.76 61 193  W  
TEVA 0.04 0.05 0.04 0.03 144 1560  W   11 TEVA 1.17 1.33 1.03 1.20 21 1370  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.34 1.61 1.40 1.38 0 11  S   8.5 TEVA 0.05 0.07 0.05 0.04 309 2306  S  
TEVA 0.95 1.00 0.96 0.96 333 17683  S   9 TEVA 0.11 0.13 0.12 0.12 121 9372  S  
TEVA 0.56 0.60 0.59 0.62 14 222  S   9.5 TEVA 0.25 0.27 0.24 0.27 199 3441  S  
TEVA 0.31 0.34 0.34 0.36 1407 17762  S   10 TEVA 0.49 0.51 0.50 0.52 782 14411  S  
TEVA 0.16 0.18 0.17 0.19 670 11577  S   10.5 TEVA 0.83 0.87 0.84 0.85 145 1143  S  
TEVA 0.09 0.10 0.11 0.09 2565 21028  S   11 TEVA 1.23 1.34 1.25 1.25 30 4219  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.34 1.54 1.43 1.45 0 8  W   8.5 TEVA 0.07 0.10 0.08 0.08 0 206  W  
TEVA 0.98 1.03 1.42 1.05 0 126  W   9 TEVA 0.16 0.19 0.18 0.19 48 271  W  
TEVA 0.63 0.68 0.68 0.72 21 68  W   9.5 TEVA 0.31 0.35 0.30 0.35 27 511  W  
TEVA 0.38 0.42 0.45 0.47 60 740  W   10 TEVA 0.55 0.59 0.54 0.60 28 760  W  
TEVA 0.21 0.24 0.24 0.29 63 688  W   10.5 TEVA 0.87 0.92 0.73 0.91 0 95  W  
TEVA 0.11 0.13 0.14 0.17 205 1187  W   11 TEVA 1.24 1.31 1.00 1.29 0 661  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.43 1.52 2.03 1.52 0 1  W   8.5 TEVA 0.10 0.17 0.09 0.12 0 25  W  
TEVA 1.02 1.10 1.05 1.14 3 14  W   9 TEVA 0.20 0.26 0.22 0.24 9 217  W  
TEVA 0.69 0.76 0.78 0.82 35 16  W   9.5 TEVA 0.35 0.42 0.40 0.42 7 109  W  
TEVA 0.45 0.49 0.51 0.57 44 76  W   10 TEVA 0.58 0.66 0.57 0.66 249 154  W  
TEVA 0.27 0.30 0.29 0.38 289 268  W   10.5 TEVA 0.89 0.97 1.11 0.96 0 88  W  
TEVA 0.11 0.18 0.35 0.24 0 153  W   11 TEVA 1.28 1.35 1.39 1.32 0 23  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.47 1.57 1.77 1.60 0 2  W   8.5 TEVA 0.16 0.19 0.17 0.16 0 30  W  
TEVA 1.11 1.19 0.00 1.23 0 0  W   9 TEVA 0.27 0.35 0.26 0.28 391 5  W  
TEVA 0.78 0.85 0.99 0.92 4 0  W   9.5 TEVA 0.44 0.51 0.48 0.46 11 21  W  
TEVA 0.53 0.58 0.53 0.66 10 0  W   10 TEVA 0.68 0.75 0.71 0.70 63 12  W  
TEVA 0.35 0.39 0.48 0.47 3 25  W   10.5 TEVA 0.98 1.06 0.93 1.00 35 0  W  
TEVA 0.19 0.25 0.45 0.32 0 23  W   11 TEVA 1.35 1.43 1.34 1.34 1 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.20 1.23 1.20 1.32 601 18690  S   9 TEVA 0.34 0.36 0.35 0.32 544 27352  S  
TEVA 0.61 0.64 0.64 0.76 3378 45387  S   10 TEVA 0.77 0.78 0.78 0.73 2134 14449  S  
TEVA 0.29 0.30 0.30 0.40 393 24301  S   11 TEVA 1.43 1.48 1.45 1.35 94 7837  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.30 1.93 0.00 1.76 0 0  W   8.5 TEVA 0.19 0.42 0.26 0.21 2 0  W  
TEVA 1.05 1.54 0.00 1.41 0 0  W   9 TEVA 0.34 0.54 0.40 0.34 24 0  W  
TEVA 0.88 1.17 0.00 1.11 0 0  W   9.5 TEVA 0.53 0.73 0.55 0.53 1 0  W  
TEVA 0.63 0.87 0.83 0.85 1 0  W   10 TEVA 0.67 0.90 0.00 0.76 0 0  W  
TEVA 0.44 0.66 0.00 0.64 0 0  W   10.5 TEVA 1.10 1.36 0.00 1.03 0 0  W  
TEVA 0.33 0.40 0.36 0.47 2 0  W   11 TEVA 1.22 1.70 0.00 1.35 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.70 1.82 1.78 2.27 49 22967  S   9 TEVA 0.84 0.88 0.82 0.37 90 30260  S  
TEVA 1.16 1.23 1.23 1.70 242 9374  S   10 TEVA 1.33 1.36 1.34 0.68 99 41150  S  
TEVA 0.81 0.86 0.84 1.24 613 10701  S   11 TEVA 1.93 1.97 1.95 1.10 59 15952  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.